Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 543.02 | 553.98 | 541.63 | 549.99 | 556,556 | -1.56(-0.28%) |
Oct 28, 2022 | 533.87 | 557.89 | 532.27 | 551.56 | 469,712 | +12.74(+2.36%) |
Oct 27, 2022 | 542.19 | 549.18 | 535.63 | 538.82 | 513,975 | -0.20(-0.04%) |
Oct 26, 2022 | 537.64 | 544.12 | 532.84 | 539.02 | 437,000 | +0.24(+0.05%) |
Oct 25, 2022 | 519.17 | 539.63 | 519.17 | 538.78 | 492,947 | +23.04(+4.47%) |
Oct 24, 2022 | 523.96 | 525.64 | 510.62 | 515.74 | 365,859 | -3.34(-0.64%) |
Oct 21, 2022 | 509.30 | 519.10 | 503.51 | 519.08 | 544,638 | +8.16(+1.60%) |
Oct 20, 2022 | 511.41 | 517.59 | 505.86 | 510.92 | 452,853 | +0.66(+0.13%) |
Oct 19, 2022 | 515.66 | 518.43 | 510.10 | 510.26 | 397,784 | -14.26(-2.72%) |
Oct 18, 2022 | 524.42 | 533.59 | 520.47 | 524.53 | 463,285 | +12.90(+2.52%) |
Oct 17, 2022 | 503.25 | 512.94 | 503.25 | 511.62 | 565,963 | +20.90(+4.26%) |
Oct 14, 2022 | 517.23 | 517.23 | 488.99 | 490.72 | 509,941 | -16.62(-3.28%) |
Oct 13, 2022 | 481.85 | 511.51 | 480.52 | 507.34 | 641,708 | +10.34(+2.08%) |
Oct 12, 2022 | 504.45 | 508.03 | 496.44 | 497.00 | 482,034 | -12.08(-2.37%) |
Oct 11, 2022 | 512.95 | 514.93 | 497.71 | 509.08 | 572,696 | -3.52(-0.69%) |
Oct 10, 2022 | 529.50 | 532.50 | 512.47 | 512.60 | 501,662 | -13.53(-2.57%) |
Oct 07, 2022 | 533.78 | 538.18 | 522.46 | 526.13 | 487,593 | -15.12(-2.79%) |
Oct 06, 2022 | 560.67 | 564.52 | 539.25 | 541.25 | 604,359 | -20.37(-3.63%) |
Oct 05, 2022 | 560.69 | 566.04 | 554.42 | 561.62 | 355,153 | -9.15(-1.60%) |
Oct 04, 2022 | 566.07 | 578.46 | 565.80 | 570.76 | 535,031 | +8.67(+1.54%) |
Oct 03, 2022 | 556.48 | 564.59 | 553.91 | 562.09 | 438,008 | +9.77(+1.77%) |
Sep 30, 2022 | 552.00 | 556.89 | 547.13 | 552.32 | 620,477 | +7.23(+1.33%) |
Sep 29, 2022 | 551.36 | 554.15 | 542.41 | 545.09 | 562,913 | -14.67(-2.62%) |
Sep 28, 2022 | 556.78 | 562.00 | 547.13 | 559.76 | 535,279 | +8.55(+1.55%) |
Sep 27, 2022 | 566.93 | 576.39 | 551.03 | 551.21 | 513,754 | -13.50(-2.39%) |
Sep 26, 2022 | 573.04 | 577.78 | 559.33 | 564.70 | 678,013 | -11.21(-1.95%) |
Sep 23, 2022 | 580.45 | 581.37 | 573.07 | 575.91 | 960,245 | -15.66(-2.65%) |
Sep 22, 2022 | 599.94 | 600.15 | 590.88 | 591.57 | 540,004 | -10.62(-1.76%) |
Sep 21, 2022 | 605.35 | 615.13 | 600.89 | 602.19 | 579,826 | +3.59(+0.60%) |
Sep 20, 2022 | 603.91 | 604.02 | 592.62 | 598.60 | 954,655 | -9.19(-1.51%) |
Sep 19, 2022 | 601.57 | 608.77 | 594.45 | 607.79 | 740,405 | +1.17(+0.19%) |
Sep 16, 2022 | 601.06 | 608.00 | 594.33 | 606.61 | 844,185 | +8.18(+1.37%) |
Sep 15, 2022 | 607.13 | 609.25 | 594.54 | 598.43 | 412,209 | -10.06(-1.65%) |
Sep 14, 2022 | 615.54 | 617.76 | 603.65 | 608.49 | 345,284 | -9.31(-1.51%) |
Sep 13, 2022 | 633.12 | 634.13 | 616.76 | 617.80 | 393,163 | -28.35(-4.39%) |
Sep 12, 2022 | 638.79 | 649.52 | 638.55 | 646.15 | 323,146 | +7.36(+1.15%) |
Sep 09, 2022 | 630.44 | 641.03 | 630.00 | 638.79 | 222,175 | +6.79(+1.07%) |
Sep 08, 2022 | 621.44 | 633.58 | 621.44 | 632.00 | 271,700 | +3.59(+0.57%) |
Sep 07, 2022 | 615.91 | 629.93 | 612.78 | 628.41 | 327,400 | +14.91(+2.43%) |
Sep 06, 2022 | 609.77 | 617.89 | 607.54 | 613.50 | 294,841 | +0.66(+0.11%) |
Sep 02, 2022 | 633.74 | 636.42 | 611.14 | 612.84 | 391,498 | -21.50(-3.39%) |
Sep 01, 2022 | 629.23 | 635.90 | 623.23 | 634.33 | 322,587 | -3.95(-0.62%) |
Aug 31, 2022 | 646.46 | 652.69 | 636.76 | 638.28 | 507,656 | +1.44(+0.23%) |
Aug 30, 2022 | 642.50 | 647.91 | 634.73 | 636.85 | 288,233 | -3.34(-0.52%) |
Aug 29, 2022 | 643.64 | 649.42 | 639.74 | 640.19 | 244,905 | -11.08(-1.70%) |
Aug 26, 2022 | 669.51 | 669.74 | 649.93 | 651.27 | 375,019 | -18.24(-2.72%) |
Aug 25, 2022 | 657.80 | 670.36 | 653.63 | 669.51 | 424,614 | +17.54(+2.69%) |
Aug 24, 2022 | 650.51 | 659.08 | 646.79 | 651.97 | 360,064 | +3.58(+0.55%) |
Aug 23, 2022 | 648.87 | 653.00 | 642.92 | 648.39 | 414,848 | -7.35(-1.12%) |
Aug 22, 2022 | 672.39 | 674.37 | 654.76 | 655.74 | 435,357 | -20.82(-3.08%) |
Aug 19, 2022 | 684.10 | 684.10 | 674.05 | 676.56 | 316,012 | -4.50(-0.66%) |
Aug 18, 2022 | 689.70 | 692.89 | 675.03 | 681.05 | 286,807 | -5.32(-0.78%) |
Aug 17, 2022 | 679.49 | 692.30 | 679.49 | 686.38 | 232,770 | -4.99(-0.72%) |
Aug 16, 2022 | 684.69 | 695.81 | 681.63 | 691.37 | 315,154 | +0.34(+0.05%) |
Aug 15, 2022 | 680.63 | 694.17 | 680.04 | 691.03 | 343,586 | +9.89(+1.45%) |
Aug 12, 2022 | 672.20 | 681.27 | 667.15 | 681.14 | 327,845 | +14.74(+2.21%) |
Aug 11, 2022 | 680.74 | 683.71 | 663.45 | 666.39 | 366,329 | -19.48(-2.84%) |
Aug 10, 2022 | 681.15 | 687.36 | 675.88 | 685.87 | 461,612 | +11.32(+1.68%) |
Aug 09, 2022 | 675.73 | 676.75 | 670.71 | 674.55 | 419,478 | +0.71(+0.10%) |
Aug 08, 2022 | 682.59 | 688.32 | 672.13 | 673.85 | 432,916 | -0.47(-0.07%) |
Aug 05, 2022 | 665.90 | 675.15 | 663.22 | 674.32 | 305,862 | +0.49(+0.07%) |
Aug 04, 2022 | 676.73 | 676.73 | 665.18 | 673.83 | 344,488 | +0.81(+0.12%) |
Aug 03, 2022 | 666.82 | 676.83 | 666.82 | 673.02 | 422,451 | +7.20(+1.08%) |
Aug 02, 2022 | 669.47 | 675.98 | 660.23 | 665.81 | 414,361 | -5.53(-0.82%) |
Aug 01, 2022 | 679.70 | 679.70 | 666.65 | 671.34 | 371,534 | -9.00(-1.32%) |
Jul 29, 2022 | 681.30 | 691.70 | 675.56 | 680.34 | 542,788 | -7.32(-1.06%) |
Jul 28, 2022 | 656.43 | 688.50 | 652.70 | 687.66 | 1,202,335 | +57.13(+9.06%) |
Jul 27, 2022 | 625.44 | 631.75 | 620.63 | 630.53 | 398,826 | +10.16(+1.64%) |
Jul 26, 2022 | 626.18 | 628.89 | 614.95 | 620.37 | 350,138 | -7.52(-1.20%) |
Jul 25, 2022 | 628.61 | 635.33 | 623.97 | 627.89 | 298,501 | -4.16(-0.66%) |
Jul 22, 2022 | 633.98 | 642.66 | 627.56 | 632.04 | 292,694 | +3.47(+0.55%) |
Jul 21, 2022 | 622.71 | 628.78 | 615.82 | 628.57 | 366,594 | +12.38(+2.01%) |
Jul 20, 2022 | 618.15 | 627.15 | 612.93 | 616.19 | 344,277 | +0.00(+0.00%) |
Jul 19, 2022 | 603.54 | 616.52 | 599.76 | 616.19 | 394,896 | +21.67(+3.64%) |
Jul 18, 2022 | 604.50 | 605.59 | 592.53 | 594.52 | 374,331 | -4.62(-0.77%) |
Jul 15, 2022 | 600.09 | 607.37 | 594.04 | 599.15 | 457,914 | +7.56(+1.28%) |
Jul 14, 2022 | 598.13 | 601.77 | 590.09 | 591.59 | 375,369 | -13.50(-2.23%) |
Jul 13, 2022 | 600.76 | 612.65 | 595.87 | 605.08 | 406,316 | -2.28(-0.38%) |
Jul 12, 2022 | 622.53 | 627.04 | 602.73 | 607.36 | 430,165 | -18.43(-2.94%) |
Jul 11, 2022 | 628.39 | 632.01 | 617.25 | 625.79 | 243,114 | -3.10(-0.49%) |
Jul 08, 2022 | 634.38 | 639.39 | 625.03 | 628.89 | 328,033 | -9.88(-1.55%) |
Jul 07, 2022 | 646.76 | 652.29 | 635.71 | 638.77 | 434,163 | -1.73(-0.27%) |
Jul 06, 2022 | 646.00 | 652.22 | 638.64 | 640.50 | 566,273 | -4.48(-0.69%) |
Jul 05, 2022 | 642.97 | 642.97 | 625.38 | 644.98 | 529,593 | -5.67(-0.87%) |
Jul 01, 2022 | 633.10 | 651.65 | 633.10 | 650.65 | 349,583 | +15.48(+2.44%) |
Jun 30, 2022 | 635.34 | 643.23 | 623.68 | 635.18 | 825,684 | +7.27(+1.16%) |
Jun 29, 2022 | 625.44 | 635.24 | 592.44 | 627.91 | 1,173,969 | -18.95(-2.93%) |
Jun 28, 2022 | 665.06 | 667.51 | 645.44 | 646.86 | 305,562 | -15.92(-2.40%) |
Jun 27, 2022 | 662.29 | 668.67 | 656.69 | 662.78 | 323,734 | -3.48(-0.52%) |
Jun 24, 2022 | 657.08 | 666.63 | 654.42 | 666.26 | 624,419 | +11.36(+1.73%) |
Jun 23, 2022 | 639.98 | 657.42 | 639.25 | 654.90 | 487,949 | +18.82(+2.96%) |
Jun 22, 2022 | 614.75 | 644.73 | 614.75 | 636.08 | 460,226 | +17.18(+2.78%) |
Jun 21, 2022 | 608.85 | 625.14 | 608.47 | 618.90 | 530,419 | +7.12(+1.16%) |
Jun 17, 2022 | 602.06 | 618.32 | 601.02 | 611.77 | 2,468,199 | +13.90(+2.33%) |
Jun 16, 2022 | 605.86 | 612.12 | 594.69 | 597.87 | 615,048 | -22.06(-3.56%) |
Jun 15, 2022 | 606.58 | 628.05 | 603.09 | 619.93 | 524,706 | +21.98(+3.68%) |
Jun 14, 2022 | 599.40 | 606.54 | 585.97 | 597.95 | 580,455 | +2.16(+0.36%) |
Jun 13, 2022 | 616.44 | 620.01 | 594.14 | 595.79 | 734,803 | -31.80(-5.07%) |
Jun 10, 2022 | 627.84 | 634.29 | 616.26 | 627.59 | 635,718 | -8.94(-1.40%) |
Jun 09, 2022 | 644.31 | 655.93 | 636.32 | 636.53 | 425,464 | -9.90(-1.53%) |
Jun 08, 2022 | 663.65 | 665.56 | 642.49 | 646.43 | 633,106 | -22.13(-3.31%) |
Jun 07, 2022 | 665.45 | 670.46 | 648.93 | 668.56 | 567,942 | -0.78(-0.12%) |
Jun 06, 2022 | 664.98 | 669.82 | 657.46 | 669.34 | 545,529 | +13.46(+2.05%) |
Jun 03, 2022 | 666.05 | 666.05 | 654.49 | 655.88 | 416,567 | -15.66(-2.33%) |
Jun 02, 2022 | 651.84 | 671.66 | 643.22 | 671.55 | 382,615 | +15.12(+2.30%) |
Jun 01, 2022 | 666.93 | 666.93 | 653.98 | 656.43 | 382,546 | -7.82(-1.18%) |
May 31, 2022 | 666.31 | 669.44 | 654.43 | 664.25 | 655,359 | -6.37(-0.95%) |
May 27, 2022 | 651.56 | 670.63 | 650.96 | 670.62 | 634,269 | +22.89(+3.53%) |
May 26, 2022 | 663.25 | 670.29 | 647.16 | 647.73 | 586,182 | -15.98(-2.41%) |
May 25, 2022 | 650.84 | 666.46 | 649.94 | 663.71 | 602,237 | +14.23(+2.19%) |
May 24, 2022 | 640.07 | 652.55 | 630.24 | 649.48 | 496,279 | +8.00(+1.25%) |
May 23, 2022 | 636.50 | 641.67 | 627.84 | 641.47 | 491,564 | +11.35(+1.80%) |
May 20, 2022 | 623.75 | 631.62 | 618.62 | 630.12 | 607,986 | +16.14(+2.63%) |
May 19, 2022 | 611.53 | 626.69 | 611.53 | 613.98 | 464,016 | -2.27(-0.37%) |
May 18, 2022 | 622.68 | 624.07 | 612.31 | 616.25 | 477,269 | -9.06(-1.45%) |
May 17, 2022 | 630.24 | 630.24 | 616.35 | 625.31 | 376,523 | +3.37(+0.54%) |
May 16, 2022 | 633.55 | 635.31 | 621.72 | 621.93 | 421,582 | -12.87(-2.03%) |
May 13, 2022 | 618.08 | 637.69 | 611.10 | 634.81 | 718,051 | +28.79(+4.75%) |
May 12, 2022 | 600.27 | 607.63 | 597.80 | 606.02 | 739,176 | +5.49(+0.91%) |
May 11, 2022 | 607.69 | 621.29 | 598.00 | 600.53 | 770,894 | -5.66(-0.93%) |
May 10, 2022 | 638.35 | 643.47 | 599.51 | 606.18 | 714,828 | -23.23(-3.69%) |
May 09, 2022 | 682.60 | 682.60 | 627.04 | 629.41 | 690,625 | -57.01(-8.30%) |
May 06, 2022 | 681.27 | 688.69 | 672.33 | 686.41 | 306,764 | +0.05(+0.01%) |
May 05, 2022 | 707.82 | 707.82 | 681.26 | 686.37 | 489,490 | -18.04(-2.56%) |
May 04, 2022 | 694.07 | 706.33 | 682.30 | 704.41 | 366,057 | +10.41(+1.50%) |
May 03, 2022 | 680.76 | 699.28 | 676.64 | 694.00 | 435,523 | +18.21(+2.69%) |
May 02, 2022 | 694.31 | 694.31 | 660.52 | 675.78 | 508,062 | -16.06(-2.32%) |
Apr 29, 2022 | 724.03 | 729.83 | 689.91 | 691.84 | 676,432 | -35.95(-4.94%) |
Apr 28, 2022 | 718.13 | 731.55 | 704.46 | 727.79 | 598,266 | +37.09(+5.37%) |
Apr 27, 2022 | 705.23 | 715.86 | 689.64 | 690.71 | 508,030 | -20.57(-2.89%) |
Apr 26, 2022 | 721.59 | 728.87 | 710.41 | 711.27 | 451,580 | -12.74(-1.76%) |
Apr 25, 2022 | 721.38 | 726.79 | 710.27 | 724.01 | 589,189 | +6.84(+0.95%) |
Apr 22, 2022 | 728.96 | 730.38 | 716.45 | 717.17 | 347,930 | -11.76(-1.61%) |
Apr 21, 2022 | 737.51 | 746.94 | 728.13 | 728.93 | 364,647 | -10.14(-1.37%) |
Apr 20, 2022 | 729.29 | 743.52 | 725.75 | 739.07 | 485,025 | +13.42(+1.85%) |
Apr 19, 2022 | 702.98 | 728.12 | 702.98 | 725.65 | 482,266 | +22.67(+3.22%) |
Apr 18, 2022 | 710.83 | 710.83 | 698.75 | 702.98 | 274,896 | -4.41(-0.62%) |
Apr 14, 2022 | 724.50 | 724.50 | 706.37 | 707.39 | 285,182 | -16.06(-2.22%) |
Apr 13, 2022 | 714.44 | 724.32 | 713.26 | 723.45 | 273,347 | +9.89(+1.39%) |
Apr 12, 2022 | 721.11 | 723.46 | 709.86 | 713.55 | 286,723 | -9.58(-1.33%) |
Apr 11, 2022 | 738.91 | 744.68 | 720.75 | 723.14 | 277,968 | -16.52(-2.23%) |
Apr 08, 2022 | 731.42 | 740.24 | 727.11 | 739.66 | 382,225 | +9.19(+1.26%) |
Apr 07, 2022 | 735.77 | 737.92 | 725.48 | 730.47 | 283,986 | -7.06(-0.96%) |
Apr 06, 2022 | 729.72 | 738.54 | 723.23 | 737.53 | 386,295 | +4.01(+0.55%) |
Apr 05, 2022 | 729.83 | 746.55 | 728.90 | 733.52 | 322,737 | -1.98(-0.27%) |
Apr 04, 2022 | 732.81 | 740.06 | 731.75 | 735.50 | 361,136 | +1.40(+0.19%) |
Apr 01, 2022 | 713.63 | 734.70 | 710.68 | 734.10 | 371,027 | +20.57(+2.88%) |
Mar 31, 2022 | 729.34 | 734.88 | 712.78 | 713.53 | 578,449 | -11.73(-1.62%) |
Mar 30, 2022 | 730.25 | 734.11 | 718.32 | 725.25 | 344,089 | -7.28(-0.99%) |
Mar 29, 2022 | 702.35 | 736.09 | 702.35 | 732.54 | 689,304 | +29.31(+4.17%) |
Mar 28, 2022 | 683.00 | 705.84 | 679.92 | 703.23 | 535,786 | +19.99(+2.93%) |
Mar 25, 2022 | 689.96 | 690.55 | 674.01 | 683.24 | 379,732 | -1.43(-0.21%) |
Mar 24, 2022 | 682.07 | 685.02 | 675.92 | 684.67 | 284,355 | +3.67(+0.54%) |
Mar 23, 2022 | 688.74 | 691.02 | 675.38 | 681.01 | 275,242 | -10.85(-1.57%) |
Mar 22, 2022 | 692.35 | 694.07 | 687.72 | 691.86 | 363,513 | +1.30(+0.19%) |
Mar 21, 2022 | 700.57 | 707.63 | 686.57 | 690.56 | 362,512 | -13.96(-1.98%) |
Mar 18, 2022 | 697.42 | 707.00 | 692.59 | 704.52 | 742,822 | +11.93(+1.72%) |
Mar 17, 2022 | 679.03 | 693.06 | 679.03 | 692.59 | 324,476 | +15.20(+2.24%) |
Mar 16, 2022 | 680.45 | 684.28 | 664.27 | 677.39 | 451,426 | +2.33(+0.34%) |
Mar 15, 2022 | 666.86 | 677.33 | 655.52 | 675.06 | 343,889 | +17.36(+2.64%) |
Mar 14, 2022 | 672.27 | 675.64 | 650.77 | 657.70 | 369,108 | -9.57(-1.43%) |
Mar 11, 2022 | 683.89 | 684.16 | 667.26 | 667.28 | 374,025 | -12.43(-1.83%) |
Mar 10, 2022 | 663.68 | 681.43 | 660.98 | 679.71 | 483,173 | +2.18(+0.32%) |
Mar 09, 2022 | 672.95 | 686.73 | 662.06 | 677.52 | 483,639 | +21.92(+3.34%) |
Mar 08, 2022 | 677.12 | 677.12 | 655.27 | 655.61 | 730,634 | -20.83(-3.08%) |
Mar 07, 2022 | 690.74 | 693.26 | 675.38 | 676.44 | 478,779 | -17.17(-2.48%) |
Mar 04, 2022 | 690.53 | 697.98 | 686.34 | 693.61 | 482,045 | +3.08(+0.45%) |
Mar 03, 2022 | 680.43 | 694.82 | 679.23 | 690.53 | 424,736 | +10.88(+1.60%) |
Mar 02, 2022 | 675.80 | 682.08 | 669.67 | 679.65 | 553,839 | -1.28(-0.19%) |
Mar 01, 2022 | 681.55 | 686.93 | 674.10 | 680.93 | 528,503 | +1.02(+0.15%) |
Feb 28, 2022 | 677.93 | 681.14 | 669.25 | 679.91 | 608,675 | -5.76(-0.84%) |
Feb 25, 2022 | 670.59 | 688.40 | 662.79 | 685.66 | 590,622 | +9.82(+1.45%) |
Feb 24, 2022 | 639.93 | 679.39 | 634.43 | 675.85 | 868,795 | +30.04(+4.65%) |
Feb 23, 2022 | 653.16 | 664.06 | 644.07 | 645.80 | 433,993 | -6.36(-0.98%) |
Feb 22, 2022 | 650.47 | 662.73 | 649.18 | 652.16 | 614,665 | -11.66(-1.76%) |
Feb 18, 2022 | 663.82 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 683.17 | 689.70 | 660.47 | 662.55 | 800,758 | +17.27(+2.68%) |
Feb 16, 2022 | 649.17 | 649.17 | 638.25 | 645.28 | 471,168 | +0.19(+0.03%) |
Feb 15, 2022 | 647.14 | 652.08 | 642.13 | 645.09 | 463,330 | +3.83(+0.60%) |
Feb 14, 2022 | 638.87 | 645.66 | 634.61 | 641.25 | 563,010 | -2.05(-0.32%) |
Feb 11, 2022 | 660.22 | 666.52 | 640.81 | 643.30 | 505,335 | -15.52(-2.36%) |
Feb 10, 2022 | 675.53 | 683.62 | 657.09 | 658.82 | 433,964 | -29.59(-4.30%) |
Feb 09, 2022 | 674.06 | 689.33 | 674.06 | 688.41 | 622,891 | +26.91(+4.07%) |
Feb 08, 2022 | 663.92 | 674.50 | 660.61 | 661.50 | 783,266 | -7.31(-1.09%) |
Feb 07, 2022 | 672.59 | 678.25 | 666.40 | 668.81 | 417,890 | -3.83(-0.57%) |
Feb 04, 2022 | 675.38 | 683.92 | 671.34 | 672.65 | 418,028 | -10.31(-1.51%) |
Feb 03, 2022 | 680.72 | 688.82 | 682.95 | 457,882 | -3.49(-0.51%) | |
Feb 02, 2022 | 688.29 | 692.75 | 684.41 | 686.44 | 410,963 | +1.21(+0.18%) |
Feb 01, 2022 | 696.21 | 697.40 | 677.90 | 685.23 | 531,204 | -9.21(-1.33%) |
Jan 31, 2022 | 682.70 | 695.17 | 694.44 | 708,805 | +16.61(+2.45%) | |
Jan 28, 2022 | 657.20 | 678.00 | 644.87 | 677.83 | 646,508 | +23.51(+3.59%) |
Jan 27, 2022 | 671.01 | 675.54 | 651.91 | 654.32 | 509,091 | -12.27(-1.84%) |
Jan 26, 2022 | 689.84 | 697.09 | 663.60 | 666.59 | 584,225 | -22.84(-3.31%) |
Jan 25, 2022 | 697.56 | 699.80 | 684.96 | 689.43 | 498,744 | -10.70(-1.53%) |
Jan 24, 2022 | 690.57 | 700.93 | 671.52 | 700.13 | 647,753 | +8.87(+1.28%) |
Jan 21, 2022 | 704.71 | 710.57 | 690.64 | 691.26 | 391,026 | -8.56(-1.22%) |
Jan 20, 2022 | 702.16 | 715.40 | 698.28 | 699.82 | 443,936 | +0.02(+0.00%) |
Jan 19, 2022 | 711.59 | 720.54 | 698.93 | 699.79 | 492,036 | -11.93(-1.68%) |
Jan 18, 2022 | 702.49 | 714.41 | 696.17 | 711.72 | 480,964 | -3.66(-0.51%) |
Jan 14, 2022 | 715.38 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 735.51 | 735.63 | 715.08 | 716.68 | 443,324 | -15.65(-2.14%) |
Jan 12, 2022 | 731.75 | 744.62 | 730.01 | 732.34 | 358,393 | -2.32(-0.32%) |
Jan 11, 2022 | 727.83 | 735.39 | 718.02 | 734.66 | 336,733 | +2.44(+0.33%) |
Jan 10, 2022 | 724.98 | 732.43 | 712.36 | 732.21 | 433,552 | -10.16(-1.37%) |
Jan 07, 2022 | 727.78 | 751.05 | 727.78 | 742.38 | 371,269 | -0.13(-0.02%) |
Jan 06, 2022 | 748.71 | 751.49 | 729.42 | 742.51 | 382,811 | -13.43(-1.78%) |
Jan 05, 2022 | 778.71 | 780.20 | 754.56 | 755.94 | 412,129 | -24.46(-3.13%) |
Jan 04, 2022 | 797.90 | 803.79 | 776.91 | 780.40 | 416,464 | -20.58(-2.57%) |
Jan 03, 2022 | 810.14 | 812.09 | 785.29 | 800.98 | 367,282 | -9.32(-1.15%) |
Dec 31, 2021 | 811.48 | 817.56 | 807.96 | 810.30 | 290,849 | +0.34(+0.04%) |
Dec 30, 2021 | 807.41 | 811.51 | 798.53 | 809.96 | 249,727 | +3.34(+0.41%) |
Dec 29, 2021 | 804.71 | 808.44 | 798.31 | 806.62 | 259,591 | +3.82(+0.48%) |
Dec 28, 2021 | 800.02 | 806.81 | 795.02 | 802.80 | 253,552 | +2.78(+0.35%) |
Dec 27, 2021 | 788.54 | 800.03 | 784.03 | 800.02 | 309,913 | +15.66(+2.00%) |
Dec 23, 2021 | 785.54 | 787.29 | 779.71 | 784.36 | 452,161 | +0.03(+0.00%) |
Dec 22, 2021 | 776.12 | 784.99 | 772.03 | 784.33 | 347,859 | +13.56(+1.76%) |
Dec 21, 2021 | 770.77 | 793.57 | 765.65 | 770.77 | 528,699 | -17.02(-2.16%) |
Dec 20, 2021 | 782.87 | 792.08 | 777.90 | 787.80 | 470,674 | +0.09(+0.01%) |
Dec 17, 2021 | 777.53 | 795.97 | 777.53 | 787.71 | 747,737 | -0.61(-0.08%) |
Dec 16, 2021 | 785.80 | 794.83 | 784.06 | 788.32 | 402,108 | +5.57(+0.71%) |
Dec 15, 2021 | 777.18 | 786.95 | 773.61 | 782.76 | 482,883 | +10.79(+1.40%) |
Dec 14, 2021 | 780.75 | 780.75 | 757.11 | 771.97 | 550,434 | -9.90(-1.27%) |
Dec 13, 2021 | 760.44 | 786.42 | 760.44 | 781.88 | 425,982 | +17.51(+2.29%) |
Dec 10, 2021 | 767.50 | 768.49 | 760.38 | 764.36 | 318,926 | -1.21(-0.16%) |
Dec 09, 2021 | 780.12 | 780.12 | 759.52 | 765.58 | 258,238 | -14.66(-1.88%) |
Dec 08, 2021 | 776.85 | 781.35 | 768.69 | 780.24 | 335,982 | +1.53(+0.20%) |
Dec 07, 2021 | 770.05 | 784.51 | 766.95 | 778.70 | 330,411 | +15.70(+2.06%) |
Dec 06, 2021 | 762.10 | 766.25 | 756.06 | 763.00 | 312,412 | +2.34(+0.31%) |
Dec 03, 2021 | 773.11 | 773.68 | 750.69 | 760.67 | 410,490 | -4.39(-0.57%) |
Dec 02, 2021 | 769.81 | 771.37 | 758.41 | 765.05 | 477,786 | -4.64(-0.60%) |
Dec 01, 2021 | 781.25 | 788.42 | 768.76 | 769.69 | 870,625 | -8.38(-1.08%) |
Nov 30, 2021 | 782.95 | 798.36 | 776.74 | 778.07 | 1,115,809 | -7.47(-0.95%) |
Nov 29, 2021 | 763.35 | 787.59 | 757.38 | 785.54 | 562,696 | +25.06(+3.30%) |
Nov 26, 2021 | 763.15 | 779.60 | 756.36 | 760.48 | 339,570 | -3.59(-0.47%) |
Nov 24, 2021 | 749.28 | 764.65 | 738.68 | 764.08 | 339,855 | +17.46(+2.34%) |
Nov 23, 2021 | 745.28 | 749.27 | 738.63 | 746.61 | 756,937 | +2.06(+0.28%) |
Nov 22, 2021 | 754.38 | 755.48 | 742.02 | 744.55 | 554,291 | -10.85(-1.44%) |
Nov 19, 2021 | 766.38 | 767.11 | 754.36 | 755.40 | 685,054 | -4.13(-0.54%) |
Nov 18, 2021 | 766.38 | 760.26 | 758.78 | 759.53 | 345,465 | -4.94(-0.65%) |
Nov 17, 2021 | 766.26 | 769.92 | 762.26 | 764.47 | 635,967 | +2.78(+0.36%) |
Nov 16, 2021 | 764.73 | 768.30 | 761.38 | 761.69 | 441,028 | +0.12(+0.02%) |
Nov 15, 2021 | 740.48 | 763.63 | 740.14 | 761.57 | 774,778 | +21.43(+2.90%) |
Nov 12, 2021 | 746.26 | 746.27 | 739.01 | 740.14 | 602,672 | +0.69(+0.09%) |
Nov 11, 2021 | 752.13 | 752.49 | 735.58 | 739.45 | 429,567 | -6.43(-0.86%) |
Nov 10, 2021 | 759.92 | 744.12 | 745.88 | 451,939 | -15.63(-2.05%) | |
Nov 09, 2021 | 754.81 | 767.98 | 752.32 | 761.52 | 312,373 | +10.39(+1.38%) |
Nov 08, 2021 | 747.40 | 756.77 | 734.99 | 751.12 | 444,558 | +4.75(+0.64%) |
Nov 05, 2021 | 771.49 | 771.49 | 744.77 | 746.37 | 573,767 | -20.68(-2.70%) |
Nov 04, 2021 | 771.26 | 772.67 | 749.13 | 767.05 | 666,509 | -32.73(-4.09%) |
Nov 03, 2021 | 805.15 | 808.49 | 790.48 | 799.79 | 222,698 | +0.93(+0.12%) |
Nov 02, 2021 | 795.32 | 807.46 | 791.42 | 798.86 | 293,103 | +6.16(+0.78%) |